Planet Fitness, Inc. (FRA:3PL)
Germany · Delayed Price · Currency is EUR 64.00
-0.50 (-0.78%)
At close: Mar 27, 2026
FRA:3PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Mar 26, 2026 | 64.50 | 66.00 | 64.50 | 64.50 | 64.50 | - | - |
| Mar 25, 2026 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | - | - |
| Mar 24, 2026 | 64.50 | 65.00 | 63.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 23, 2026 | 63.50 | 65.50 | 63.50 | 64.00 | 64.00 | - | - |
| Mar 20, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 19, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 0.78% | 17 |
| Mar 18, 2026 | 64.50 | 65.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Mar 17, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 16, 2026 | 64.50 | 65.50 | 64.50 | 65.00 | 65.00 | 1.56% | - |
| Mar 13, 2026 | 64.50 | 65.50 | 64.00 | 64.00 | 64.00 | -0.78% | 100 |
| Mar 12, 2026 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Mar 11, 2026 | 66.50 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | - |
| Mar 10, 2026 | 66.50 | 66.50 | 64.50 | 66.00 | 66.00 | -0.75% | - |
| Mar 9, 2026 | 66.00 | 67.00 | 65.50 | 66.50 | 66.50 | -1.48% | 6 |
| Mar 6, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Mar 5, 2026 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | -1.44% | - |
| Mar 4, 2026 | 70.50 | 71.00 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Mar 3, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | - |
| Mar 2, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 0.72% | - |
| Feb 27, 2026 | 70.00 | 71.00 | 69.00 | 69.50 | 69.50 | -2.11% | 50 |
| Feb 26, 2026 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 5.19% | - |
| Feb 25, 2026 | 69.50 | 70.50 | 67.00 | 67.50 | 67.50 | -3.57% | 113 |
| Feb 24, 2026 | 76.50 | 76.50 | 70.00 | 70.00 | 70.00 | -8.50% | 51 |
| Feb 23, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | -0.65% | 150 |
| Feb 20, 2026 | 77.00 | 77.50 | 76.00 | 77.00 | 77.00 | -0.65% | 150 |
| Feb 19, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Feb 18, 2026 | 77.50 | 80.00 | 77.50 | 79.50 | 79.50 | 2.58% | 133 |
| Feb 17, 2026 | 76.00 | 79.00 | 76.00 | 77.50 | 77.50 | 2.65% | 133 |
| Feb 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Feb 13, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 135 |
| Feb 12, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 185 |
| Feb 11, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Feb 10, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1.30% | - |
| Feb 9, 2026 | 77.00 | 77.50 | 76.50 | 77.00 | 77.00 | -0.65% | - |
| Feb 6, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 0.65% | - |
| Feb 5, 2026 | 77.50 | 78.50 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Feb 4, 2026 | 76.50 | 78.50 | 76.50 | 78.00 | 78.00 | 1.96% | - |
| Feb 3, 2026 | 76.50 | 76.50 | 75.50 | 76.50 | 76.50 | -1.29% | - |
| Feb 2, 2026 | 75.50 | 78.00 | 75.50 | 77.50 | 77.50 | 1.31% | - |
| Jan 30, 2026 | 76.00 | 76.50 | 75.00 | 76.50 | 76.50 | - | - |
| Jan 29, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | - | 150 |
| Jan 28, 2026 | 76.50 | 77.50 | 76.50 | 76.50 | 76.50 | - | - |
| Jan 27, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Jan 26, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Jan 23, 2026 | 82.50 | 82.50 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Jan 22, 2026 | 82.50 | 84.00 | 82.50 | 82.50 | 82.50 | - | - |
| Jan 21, 2026 | 82.00 | 83.00 | 82.00 | 82.50 | 82.50 | - | - |
| Jan 20, 2026 | 82.50 | 83.00 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jan 19, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -2.38% | - |